18.01.2022 11:52:44
DJ US FINANCIALS PR
870.12
USD
-7.1600
-0.82%
15.01.2022 00:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.01.2022 877.28 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.01.2022 / 00:06
Währung USD Aktualisierungsstand 18.01.2022 / 11:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 1.55% 887.3 858.6
1 Woche -0.76% 887.3 861.3
1 Monat 3.91% 887.3 813.9
3 Monate 3.75% 887.3 805.2
6 Monate 8.11% 887.3 774.7
1 Jahr 28.07% 887.3 640.0
3 Jahre 59.53% 887.3 399.5
1.13
29.36
18.92
1.55
SMI
-3.32
SMI
SMI
-1.88
2020
2021
2022
{"2020":{"performance":-3.32,"chartHeight":14.461518472076,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":29.36,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"1047672"},"2022":{"performance":1.55,"chartHeight":10.540584989238,"year":2022,"ID_NOTATION":"1047672"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2022 11:52:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Affiliated Managers 156.50 - - - - - - 100 0.01 173.99 1000 -4.58% -4.87%
AFLAC 64.06 - - - - - - 100 62.70 64.10 100 3.06% 9.71%
AGF ManagementPref. 8.11 -0.25% -0.02 44839 8.02 8.02 8.16 300 8.10 8.17 100 0.50% -2.87%
AGNC Investment 15.31 - - - - - - 1100 15.31 15.40 400 0.07% 1.80%
Alexandria Real Est. 210.28 - - - - - - 200 205.54 229.40 100 0.61% -5.69%
ALLIED PROP.REAL EST 44.35 0.82% 0.36 73397 43.79 43.66 44.57 200 44.05 45.00 2000 0.48% 0.91%
Allstate Corp 124.08 - - - - - - 100 121.00 132.00 100 -1.48% 5.47%
American Campus Comm 55.61 - - - - - - 100 44.00 64.48 100 0.32% -2.93%
American Express 168.40 - - - - - - 200 166.00 167.99 500 -3.43% 2.93%
American Financial G 135.57 - - - - - - 100 0.01 99999.00 100 -1.57% -1.27%
American Internation 61.91 - - - - - - 300 60.31 63.14 100 1.93% 8.88%
AMERICAN NATL GRP DL 188.73 - - - - - - 100 184.91 189.70 100 -0.11% -0.06%
American Tower 250.62 - - - - - - 100 245.47 288.00 100 -5.99% -14.32%
Ameriprise Financial 328.58 - - - - - - 100 0.01 99999.00 100 2.90% 8.92%
Annaly Capital Manag 7.94 - - - - - - 2500 7.91 8.10 90000 -0.87% 1.53%
Aon PLC A 273.45 - - - - - - 100 0.01 99999.00 100 -3.30% -9.02%
Apartment Investment 7.27 - - - - - - 200 7.00 7.68 100 0.00% -5.83%
Arch Capital Group 47.41 - - - - - - 200 45.50 48.24 100 5.19% 6.66%
Argo Group Intl 60.06 - - - - - - 100 0.01 99999.00 100 2.51% 3.36%
ARTIS REAL EST.INV.T 11.96 0.34% 0.04 223351 11.99 11.95 12.04 200 11.92 11.99 100 -0.58% 0.17%
Associated Banc-Corp 25.46 - - - - - - 100 0.01 99999.00 100 2.13% 12.70%
Assurant 154.89 - - - - - - 100 78.21 281.41 100 -2.43% -0.62%
Assured Guaranty 55.69 - - - - - - 100 51.90 59.12 300 2.90% 10.94%
Avalonbay Communitie 248.68 - - - - - - 100 242.20 303.63 100 -0.08% -1.55%
Axis Capital 57.00 - - - - - - 100 0.01 99999.00 100 2.83% 4.64%
Bank of America 47.91 - - - - - - 100 47.76 47.82 1000 -2.58% 7.69%
Bank of Hawaii Co. 91.88 - - - - - - 100 74.40 108.58 100 1.25% 9.69%
Bank of Montreal 149.85 1.14% 1.69 4776631 148.16 148.12 149.99 100 149.51 149.99 100 4.75% 10.03%
Bank of New York Mel 63.60 - - - - - - 300 63.61 64.65 100 2.04% 9.50%
Bank of Nova Scotia 93.34 1.14% 1.05 1845061 92.31 92.31 93.34 4800 93.00 93.40 600 2.65% 4.23%
Berkshire Hathaway ' 324.13 - - - - - - 300 322.19 322.94 200 1.36% 8.40%
Blackrock 848.60 - - - - - - 100 830.00 893.68 100 -4.89% -7.31%
BOARDWALK REAL EST. 56.19 1.46% 0.81 60454 56.39 55.64 56.39 300 55.75 56.50 300 1.94% 2.48%
BOK FINL CORP. DL-,0 116.31 - - - - - - 100 0.01 99999.00 100 4.33% 10.26%
Boston Properties 125.08 - - - - - - 100 108.00 129.50 300 -0.44% 8.60%
Brandywine Realty Tr 14.31 - - - - - - 400 13.33 15.00 200 -2.59% 6.63%
Brookfield Asset Mgm 72.46 1.12% 0.80 485174 71.85 71.74 72.76 100 71.99 72.71 100 0.88% -5.14%
Brown & Brown 67.05 - - - - - - 400 65.70 69.00 400 -2.26% -4.60%
Camden Property Trus 165.59 - - - - - - 100 105.00 171.32 200 -0.78% -7.33%
Canaccord Genuity 15.85 3.39% 0.52 302824 15.68 15.56 16.05 100 15.70 16.00 1600 5.67% 5.11%
Canadian Imperial Bk 166.08 0.59% 0.98 604505 165.00 164.97 166.54 100 165.50 166.25 100 5.74% 12.63%
Canadian Western Ban 40.52 2.12% 0.84 273013 39.60 39.60 40.77 300 39.87 40.80 200 6.55% 11.63%
Capital One 160.56 - - - - - - 100 157.35 161.60 100 3.79% 10.66%
Capitol Federal Fina 11.55 - - - - - - 100 0.01 12.80 500 -1.11% 1.94%
Cathay General Banco 46.91 - - - - - - 100 35.86 57.35 100 1.32% 9.12%
CBL + ASS. PROP. DL- 30.33 - - - - - - 100 30.07 32.00 1000 5.42% -2.79%
CBRE Group 'A' 103.83 - - - - - - 100 94.11 150.00 100 -0.91% -4.31%
CDN APARTMENT PROP. 56.70 0.51% 0.29 126600 56.41 56.28 56.99 200 56.28 56.87 100 -0.58% -5.44%
Charles Schwab 95.53 - - - - - - 500 94.00 95.50 100 4.13% 13.59%
CHARTWELL RETIREM.RE 12.26 1.32% 0.16 332785 12.18 12.10 12.27 200 12.20 12.27 1200 0.74% 3.72%
Chimera Investment C 14.75 - - - - - - 500 14.50 15.28 500 -2.06% -2.19%
Chubb Ltd 196.26 - - - - - - 100 0.01 456.74 100 -2.45% 1.53%
CI Financial Co. 26.09 0.31% 0.08 198589 26.00 25.93 26.29 700 26.00 26.30 100 2.56% -1.32%
Cincinnati Financial 119.54 - - - - - - 100 105.00 128.28 900 0.76% 4.92%
Citigroup 66.93 - - - - - - 400 66.81 66.86 200 1.75% 10.83%
CME Group 223.19 - - - - - - 200 210.49 233.00 100 -0.82% -2.31%
CNO Financial Group 26.21 - - - - - - 100 21.09 26.67 300 2.99% 9.94%
Colliers Internation 175.00 0.52% 0.90 24220 175.88 174.14 176.35 100 172.75 177.50 100 -0.42% -7.10%
Comerica 101.24 - - - - - - 100 95.00 106.75 100 4.30% 16.37%
COMINAR REAL EST.INV 11.68 0.09% 0.01 137590 11.67 11.67 11.68 1400 11.66 11.68 800 0.00% -0.09%
Commerce Bancshares 74.50 - - - - - - 100 0.01 99999.00 100 1.54% 8.38%
Corporate office Pro 27.93 - - - - - - 100 0.01 99999.00 100 -4.28% -0.14%
Cullen/Frost Bankers 143.06 - - - - - - 100 128.00 166.54 100 5.52% 13.48%
Diamondrock Hospital 9.95 - - - - - - 400 8.12 16.93 100 -1.19% 3.54%
Digital Realty Trust 155.88 - - - - - - 300 150.00 174.30 100 -3.22% -11.87%
Discover Financial S 127.54 - - - - - - 100 125.30 127.70 100 1.47% 10.37%
Diversified Healthca 3.31 - - - - - - 300 2.90 3.35 1100 -2.65% 7.12%
Douglas Emmett 35.31 - - - - - - 200 34.10 35.33 200 -3.21% 5.40%
DREAM OFFICE R.E.I. 24.94 0.44% 0.11 78113 24.27 24.27 24.94 100 24.50 25.00 200 1.18% 1.26%
Duke Realty Co. 59.81 - - - - - - 100 43.42 60.98 100 -0.66% -8.88%
DUNDEE CORP. A 1.38 -2.13% -0.03 3119 1.38 1.38 1.38 5000 1.32 1.46 1400 0.00% -2.82%
E-L FINL CORP. LTD 915.00 - - - - - - 100 915.00 923.50 100 0.00% 0.00%
East West Bancorp 90.49 - - - - - - 500 89.50 92.27 100 4.24% 15.01%
EastGroup Properties 207.51 - - - - - - 100 188.88 230.87 100 -1.52% -8.93%
EPR Properties 47.60 - - - - - - 100 46.00 49.66 200 -2.30% 0.23%
Equifax 249.50 - - - - - - 100 0.01 257.85 200 -6.71% -14.79%
Equity Commonwealth 26.77 - - - - - - 200 25.50 27.93 200 0.37% 3.36%
Equity Lifestyle Pro 80.54 - - - - - - 100 46.58 82.21 100 -0.57% -8.12%
Equity Residential 90.83 - - - - - - 200 79.61 92.46 100 1.32% 0.36%
ERIE INDEMNITY CO. A 183.08 - - - - - - 100 0.01 99999.00 100 -5.91% -4.97%
Essex Property Trust 343.96 - - - - - - 100 0.01 99999.00 100 -0.10% -2.35%
Everest Re Group 290.30 - - - - - - 200 185.00 291.98 100 3.99% 5.98%
EXTENDICARE INC. 7.22 0.28% 0.02 120569 7.20 7.20 7.26 5000 7.21 7.24 2000 -0.69% -1.10%
Extra Space Storage 203.61 - - - - - - 100 104.52 274.62 100 -2.32% -10.20%
EZCORP 6.19 - - - - - - 200 5.70 9.01 100 -15.55% -16.01%
F.N.B. Corp. 13.99 - - - - - - 100 12.38 14.20 100 1.97% 15.33%
Fairfax Financial 645.46 1.25% 7.97 216645 637.59 637.59 646.75 100 600.00 646.99 100 2.28% 3.73%
Federal Realty Inves 132.86 - - - - - - 100 110.10 147.95 100 -1.12% -2.54%
Federated Hermes B 38.05 - - - - - - 100 30.34 39.61 100 -2.83% 1.25%
Fifth Third Bancorp 50.45 - - - - - - 400 48.31 51.15 100 3.38% 15.84%
First American Finan 79.54 - - - - - - 100 0.01 99999.00 100 2.65% 1.67%
First Capital REIT 18.50 0.22% 0.04 80906 18.42 18.42 18.73 5000 18.48 18.74 900 0.87% -1.91%
FIRST FIN. BANKSHS D 52.81 - - - - - - 100 0.01 99999.00 100 0.04% 3.87%
First Horizon 18.63 - - - - - - 100 16.23 19.00 100 1.31% 14.08%
First Midwest Bancor 22.55 - - - - - - 100 0.01 99999.00 100 2.31% 10.11%
FIRST NATIONAL FIN. 44.47 0.36% 0.16 41128 44.01 43.66 44.85 200 44.31 44.75 3200 2.18% 7.00%
First Republic Bank 192.06 - - - - - - 600 192.06 194.34 100 -5.88% -7.00%
Franklin Resources 35.27 - - - - - - 400 34.78 35.87 200 0.31% 5.32%
Franklin Street Prop 6.22 - - - - - - 1000 5.80 6.34 100 1.63% 4.54%
Fulton Financial Co. 18.88 - - - - - - 100 0.01 99999.00 100 3.28% 11.06%
Gallagher & , Arthur 157.70 - - - - - - 100 140.83 99999.00 100 -4.63% -7.05%
Genworth Financial ' 4.41 - - - - - - 300 4.34 4.40 100 3.52% 8.89%
Glacier Bancorp 59.72 - - - - - - 100 0.01 99999.00 100 0.45% 5.33%
Globe Life 105.97 - - - - - - 100 0.01 108.41 100 5.21% 13.07%
Goldman Sachs Group 380.94 - - - - - - 100 378.51 380.00 100 -4.17% -0.42%
Great-West Lifeco 39.07 0.10% 0.04 353700 39.05 38.91 39.32 200 39.00 39.25 3500 2.47% 2.92%
Greenhill & 19.34 - - - - - - 100 18.77 22.72 100 -1.78% 7.86%
H+R REAL EST.INV.UTS 13.33 0.60% 0.08 342736 13.29 13.25 13.42 2000 13.28 13.42 700 0.98% 2.25%
Hancock Whitney 54.96 - - - - - - 100 46.48 61.48 100 1.23% 9.88%
Hanover Insurance Gr 139.08 - - - - - - 100 0.01 99999.00 100 1.85% 6.12%
Hartford FS 72.45 - - - - - - 100 70.70 72.70 100 0.54% 4.94%
Healthcare Realty Tr 31.46 - - - - - - 100 0.01 34.00 100 0.00% -0.57%
Healthpeak Propertie 36.08 - - - - - - 100 33.88 37.00 100 0.31% -0.03%
Highwoods Properties 47.29 - - - - - - 100 44.34 47.94 100 0.94% 6.06%
Home Capital Group 40.99 1.36% 0.55 55039 40.52 40.52 41.21 200 40.17 41.50 600 5.37% 4.91%
Horace Mann Educator 39.77 - - - - - - 100 33.10 44.63 100 0.53% 2.76%
Host Hotels & Resort 17.94 - - - - - - 100 17.30 18.30 100 -1.48% 3.16%
Huntington Bancshare 17.63 - - - - - - 100 16.80 18.10 100 2.38% 14.33%
IA Financial Corp 80.70 1.62% 1.29 94237 79.53 79.35 80.96 100 80.15 80.97 500 4.43% 11.49%
IGM Financial 47.95 0.21% 0.10 55737 48.07 47.77 48.26 300 47.79 48.66 100 2.79% 5.11%
Intact Financial Co. 162.19 1.00% 1.60 155856 160.40 160.40 162.89 200 161.50 163.57 200 -1.37% -1.36%
Intercontinental Exc 126.60 - - - - - - 100 125.00 129.28 100 -4.99% -7.44%
International Bancsh 45.78 - - - - - - 100 0.01 99999.00 100 1.42% 8.00%
Invesco 24.89 - - - - - - 300 24.00 25.00 100 1.43% 8.12%
Invesco Mortgage Cap 2.81 - - - - - - 2100 2.75 2.83 100 -6.02% 1.08%
Jones Lang Lasalle 254.68 - - - - - - 100 212.93 309.20 100 -1.15% -5.44%
JPMorgan Chase 157.89 - - - - - - 500 157.10 157.49 700 -5.55% -0.29%
KEMPER CORP. DL-,10 64.00 - - - - - - 100 33.62 65.90 100 1.64% 8.86%
Keycorp 27.01 - - - - - - 100 26.50 27.17 100 2.50% 16.77%
Kilroy Realty Co. 69.91 - - - - - - 100 0.01 71.26 100 -1.60% 5.19%
Kimco Realty 25.01 - - - - - - 100 23.15 25.68 300 1.05% 1.46%
Laurentian Bank of C 44.35 1.07% 0.47 130707 43.88 43.88 44.53 200 44.00 44.46 300 4.18% 10.41%
Lincoln National 74.32 - - - - - - 200 71.81 76.00 100 1.67% 8.88%
Loews 61.63 - - - - - - 100 54.22 62.43 100 1.40% 6.70%
LXP Industrial Trust 14.15 - - - - - - 100 0.01 16.10 300 -1.80% -9.41%
M and T Bank 185.34 - - - - - - 200 176.99 190.00 100 4.75% 20.68%
Macerich 17.78 - - - - - - 200 17.41 18.99 100 -2.15% 2.89%
Manulife Financial 26.17 0.73% 0.19 1546327 25.97 25.97 26.23 300 26.04 26.20 100 2.11% 8.54%
Markel 1276.61 - - - - - - 20 1190.00 1400.75 20 1.74% 3.45%
Marsh & McLennan Cos 161.20 - - - - - - 200 160.26 165.84 100 -1.59% -7.26%
MasterCard 372.14 - - - - - - 1000 366.70 367.50 100 0.67% 3.57%
MBIA 15.87 - - - - - - 900 4.99 19.88 100 3.59% 0.51%
Mercury General Co. 55.17 - - - - - - 100 53.33 57.01 100 -1.95% 3.98%
MetLife 68.37 - - - - - - 200 67.67 68.89 100 1.65% 9.41%
MFA Financial 4.62 - - - - - - 2000 4.60 4.69 500 0.00% 1.32%
Mid-America Apartmen 215.11 - - - - - - 100 206.68 218.46 100 -0.61% -6.25%
Moodys 353.55 - - - - - - 100 350.00 361.79 100 -5.06% -9.48%
Morgan Stanley 98.88 - - - - - - 100 98.17 98.75 100 -4.97% 0.73%
MSCI 526.74 - - - - - - 100 498.15 516.50 100 -4.58% -14.03%
NASDAQ Inc 186.14 - - - - - - 100 165.70 183.77 100 -3.81% -11.37%
National Bank of Can 103.03 1.70% 1.72 691866 101.71 101.65 103.11 600 102.50 103.18 200 4.30% 6.83%
National Retail Prop 46.84 - - - - - - 100 43.70 47.98 400 -2.27% -2.56%
New York Community B 13.26 - - - - - - 100 13.00 13.60 100 0.99% 8.60%
Northern Trust 133.62 - - - - - - 100 128.90 136.68 100 3.05% 11.71%
Ocwen Financial Co. 40.67 - - - - - - 100 39.35 42.29 100 -1.53% 1.75%
Old National Bancorp 20.02 - - - - - - 100 17.11 20.89 100 1.78% 10.49%
Old Republic Interna 26.07 - - - - - - 100 25.13 26.35 1800 2.28% 6.06%
Omega Healthcare Inv 31.63 - - - - - - 300 31.50 32.00 1100 0.83% 6.89%
Onex Corp. 97.13 0.78% 0.75 38000 96.00 95.37 97.13 200 95.30 97.50 200 1.11% -2.17%
PacWest Bancorp. 51.20 - - - - - - 100 0.01 52.35 1800 2.61% 13.35%
PARK NATIONAL DL 6,2 142.17 - - - - - - 100 0.01 99999.00 100 -0.66% 3.54%
Peoples United Finan 21.42 - - - - - - 200 17.00 21.86 300 5.05% 20.20%
PIEDMONT OFF. RLTY T 19.40 - - - - - - 100 0.01 20.40 200 -1.37% 5.55%
PNC Financial Servic 222.20 - - - - - - 100 213.62 228.56 100 -0.68% 10.81%
POTLATCHDELTIC CORP. 57.10 - - - - - - 100 56.50 58.41 100 0.97% -5.18%
Power Corporation of 42.95 0.28% 0.12 570311 42.76 42.72 43.23 300 42.75 43.25 800 1.90% 2.75%
Principal Financial 76.82 - - - - - - 200 73.90 78.14 100 0.73% 6.21%
Proassurance Co. 25.51 - - - - - - 100 24.44 25.70 100 0.39% 0.83%
Progressive 109.75 - - - - - - 500 102.89 109.75 100 0.52% 6.92%
Prologis 152.74 - - - - - - 100 149.34 158.35 100 -0.64% -9.28%
Prosperity Bancshare 79.55 - - - - - - 100 0.01 99999.00 100 3.06% 10.03%
Provident Financialr 26.00 - - - - - - 100 24.89 26.64 100 -0.08% 7.35%
Prudential Financial 117.40 - - - - - - 100 110.31 119.46 100 2.27% 8.46%
Public Storage 361.79 - - - - - - 100 347.47 372.42 100 1.65% -3.41%
Raymond James Financ 108.44 - - - - - - 100 103.88 110.97 100 -0.58% 8.01%
Rayonier 39.30 - - - - - - 100 37.77 40.42 100 1.08% -2.63%
Realty Income 71.50 - - - - - - 900 71.10 71.50 200 0.13% -0.13%
Redwood Trust 12.75 - - - - - - 400 2.25 13.19 300 -2.22% -3.34%
Regency Centers 75.80 - - - - - - 100 72.78 77.11 100 0.08% 0.60%
Regions Financial 25.41 - - - - - - 700 25.18 26.01 300 1.15% 16.56%
Reinsurance Group of 118.88 - - - - - - 100 114.45 121.50 100 2.55% 8.58%
RenaissanceRe 171.32 - - - - - - 100 137.51 174.42 100 3.09% 1.18%
Riocan Real Estate I 22.81 0.44% 0.10 347405 22.65 22.60 22.81 5000 22.63 22.89 1200 0.88% -0.57%
RLI CORP. DL 1 110.10 - - - - - - 100 105.56 113.31 100 -2.21% -1.78%
Royal Bank of Canada 149.15 1.26% 1.86 1855004 147.53 147.53 149.59 900 149.00 149.26 1000 4.64% 11.10%
SEI Investment 62.65 - - - - - - 100 60.55 64.25 100 -1.07% 2.81%
Selective Insurance 79.08 - - - - - - 100 76.11 81.19 100 -0.55% -3.49%
Service Properties T 9.43 - - - - - - 900 8.99 10.00 100 -2.78% 7.28%
Signature Bank 365.39 - - - - - - 100 348.76 376.00 100 -0.09% 12.96%
Simon Property Group 155.70 - - - - - - 100 153.12 156.00 200 -3.45% -2.55%
SL Green Realty 81.43 - - - - - - 200 69.60 84.21 100 1.85% 13.57%
SLM CORPORATION 20.78 - - - - - - 100 19.67 21.13 400 2.16% 5.64%
SMARTCENTRES REIT V. 31.62 0.29% 0.09 149397 31.95 31.46 31.95 100 31.55 31.86 10000 0.19% -1.77%
St. Joe 50.32 - - - - - - 400 49.75 55.00 100 -4.02% -3.32%
Starwood Property Tr 25.36 - - - - - - 600 25.00 25.85 100 1.97% 4.36%
State Street 103.77 - - - - - - 100 102.41 104.79 100 2.08% 11.58%
Stifel Financial Co. 73.73 - - - - - - 100 71.67 76.52 100 -2.62% 4.70%
Sun Life Financial 72.65 0.65% 0.47 327256 72.22 72.00 72.85 1000 72.45 72.94 500 2.47% 3.18%
Sunstone Hotel Inves 11.82 - - - - - - 100 10.25 12.00 100 -1.83% 0.77%
SVB Financial 704.41 - - - - - - 100 672.22 716.75 100 -3.92% 3.86%
Synovus Financial Co 53.66 - - - - - - 100 51.55 54.72 100 2.03% 12.10%
T. Rowe Price Group 174.97 - - - - - - 100 168.88 179.31 100 -8.67% -11.02%
Tanger Factory Outle 19.44 - - - - - - 100 17.50 19.50 100 -1.37% 0.83%
TFS Financial Co. 18.16 - - - - - - 500 17.95 18.25 100 -0.93% 1.62%
TMX Group 127.71 0.48% 0.61 29404 127.49 126.86 127.92 500 126.63 128.80 100 3.06% -0.42%
Toronto-Dominion Ban 104.15 1.65% 1.69 2209426 102.46 102.45 104.17 200 103.70 104.20 200 4.43% 7.39%
Travelers Companies 163.21 - - - - - - 600 162.56 166.25 100 -1.82% 4.33%
Truist Financial 67.41 - - - - - - 100 65.20 68.00 100 3.71% 15.13%
TRUSTMARK CORP. 35.25 - - - - - - 100 0.01 99999.00 100 0.60% 8.60%
Two Harbors Investme 5.86 - - - - - - 300 5.75 5.85 2400 0.86% 1.56%
U.S. Bancorp 63.25 - - - - - - 100 62.51 63.70 100 3.69% 12.60%
UDR 58.58 - - - - - - 100 57.15 60.25 100 0.64% -2.35%
UMB Financial Co. 111.41 - - - - - - 100 0.01 99999.00 100 1.71% 4.99%
Umpqua Hldgs. 21.16 - - - - - - 200 14.00 21.54 400 3.52% 9.98%
United Bankshares 39.28 - - - - - - 100 37.76 40.04 200 1.00% 8.27%
Unum Group 28.10 - - - - - - 100 27.12 28.71 300 0.75% 14.37%
Valley National Banc 15.02 - - - - - - 100 10.12 15.24 9000 2.25% 9.24%
Ventas 52.93 - - - - - - 300 51.61 53.40 100 -1.29% 3.54%
Veris Residential 18.77 - - - - - - 100 15.99 19.90 100 -3.60% 2.12%
Visa 214.67 - - - - - - 400 213.26 213.80 300 -1.06% -0.94%
Vornado Realty Trust 46.28 - - - - - - 100 44.83 46.50 100 1.11% 10.56%
W.R. Berkley 85.59 - - - - - - 100 82.77 85.59 500 1.19% 3.88%
Washington Federal 37.50 - - - - - - 100 0.01 99999.00 100 4.14% 12.34%
Washington Real Esta 26.37 - - - - - - 100 0.01 99999.00 100 -0.83% 2.01%
Webster Financial Co 64.17 - - - - - - 100 62.22 65.60 100 1.60% 14.92%
Wells Fargo 58.06 - - - - - - 300 57.97 58.00 800 6.01% 21.01%
Welltower Inc 87.51 - - - - - - 100 85.70 88.10 100 -0.36% 2.03%
WESTAMERICA BANCORPO 60.33 - - - - - - 100 55.55 61.30 200 1.29% 4.50%
WESTERN UNION 18.40 - - - - - - 100 18.10 18.83 100 -3.21% 3.14%
Weyerhaeuser 40.98 - - - - - - 500 39.67 41.88 100 1.59% -0.49%
WHITE MTNS INS. GRP 1043.01 - - - - - - 100 1010.07 1244.04 100 1.36% 2.87%
Wintrust Financial C 102.78 - - - - - - 100 98.89 105.72 100 3.42% 13.17%
Zions Bancorp. 70.65 - - - - - - 100 68.33 72.10 100 0.80% 11.86%